股票概览
2.93
-0.34%
-0.01
2.94
开盘价
2.96
最高价
2.93
最低价
253,614
成交量
数据更新至: 2024-05-31
技术指标
2.95
MA5 (5日均线)
3.00
MA10 (10日均线)
3.07
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 2.94 | 2.96 | 2.93 | 2.93 | -0.34% | 253,614 | 74,636,504 |
| 2024-05-30 | 2.95 | 2.96 | 2.93 | 2.94 | -0.34% | 254,432 | 74,870,487 |
| 2024-05-29 | 2.94 | 2.98 | 2.93 | 2.95 | +0.34% | 346,542 | 102,481,868 |
| 2024-05-28 | 2.95 | 2.97 | 2.93 | 2.94 | -2% | 402,980 | 118,818,079 |
| 2024-05-27 | 3 | 3.02 | 2.98 | 3 | 0% | 501,000 | 149,970,830 |
| 2024-05-24 | 3 | 3.03 | 3 | 3 | 0% | 371,600 | 111,966,251 |
| 2024-05-23 | 3.07 | 3.08 | 3 | 3 | -2.6% | 616,634 | 186,720,454 |
| 2024-05-22 | 3.07 | 3.11 | 3.06 | 3.08 | +0.65% | 523,032 | 161,492,397 |
| 2024-05-21 | 3.09 | 3.1 | 3.05 | 3.06 | -1.29% | 587,774 | 180,764,933 |
| 2024-05-20 | 3.14 | 3.16 | 3.09 | 3.1 | -1.27% | 619,817 | 193,381,824 |
| 2024-05-17 | 3.11 | 3.14 | 3.07 | 3.14 | +0.96% | 600,284 | 186,403,042 |
| 2024-05-16 | 3.13 | 3.16 | 3.1 | 3.11 | -0.96% | 493,703 | 154,471,202 |
| 2024-05-15 | 3.17 | 3.18 | 3.13 | 3.14 | -0.63% | 397,860 | 125,095,103 |
| 2024-05-14 | 3.14 | 3.18 | 3.13 | 3.16 | +0.32% | 481,313 | 151,705,759 |
| 2024-05-13 | 3.14 | 3.18 | 3.11 | 3.15 | -0.32% | 576,746 | 181,322,896 |
| 2024-05-10 | 3.14 | 3.17 | 3.12 | 3.16 | +0.96% | 438,854 | 138,170,304 |
| 2024-05-09 | 3.09 | 3.16 | 3.08 | 3.13 | +1.29% | 530,610 | 166,069,321 |
| 2024-05-08 | 3.15 | 3.15 | 3.08 | 3.09 | -2.22% | 696,689 | 216,482,880 |
| 2024-05-07 | 3.17 | 3.18 | 3.14 | 3.16 | -0.32% | 541,179 | 170,831,969 |
| 2024-05-06 | 3.18 | 3.21 | 3.15 | 3.17 | +0.63% | 663,606 | 210,750,752 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：